Vo2 Cap Holding AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	2.68	2.68	2.46	2.46	2.46	-1.99%	3,725
Feb 24, 2026	2.64	2.64	2.51	2.51	2.51	-3.46%	32,883
Feb 23, 2026	2.52	2.60	2.52	2.60	2.60	1.96%	13,676
Feb 20, 2026	2.56	2.56	2.55	2.55	2.55	-	18,841
Feb 19, 2026	2.55	2.55	2.55	2.55	2.55	0.39%	8,474
Feb 18, 2026	2.55	2.55	2.54	2.54	2.54	-	13,647
Feb 17, 2026	2.62	2.66	2.50	2.54	2.54	-3.42%	55,415
Feb 16, 2026	2.54	2.70	2.54	2.63	2.63	2.33%	20,867
Feb 13, 2026	2.46	2.57	2.45	2.57	2.57	4.05%	12,409
Feb 12, 2026	2.46	2.70	2.46	2.47	2.47	-0.40%	14,309
Feb 11, 2026	2.53	2.53	2.48	2.48	2.48	-0.80%	3,810
Feb 9, 2026	2.51	2.55	2.45	2.50	2.50	9.65%	25,572
Feb 6, 2026	2.31	2.50	2.28	2.28	2.28	-1.30%	130,044
Feb 5, 2026	2.29	2.35	2.27	2.31	2.31	1.32%	1,758
Feb 4, 2026	2.44	2.44	2.28	2.28	2.28	-9.16%	64,209
Feb 3, 2026	2.47	2.53	2.47	2.51	2.51	1.62%	20,476
Feb 2, 2026	2.45	2.47	2.45	2.47	2.47	0.82%	102
Jan 30, 2026	2.47	2.47	2.40	2.45	2.45	-1.61%	1,168
Jan 29, 2026	2.42	2.49	2.40	2.49	2.49	3.75%	11,430
Jan 28, 2026	2.79	2.79	2.40	2.40	2.40	-4.00%	30,119
Jan 27, 2026	2.48	2.59	2.48	2.50	2.50	3.31%	41,445
Jan 26, 2026	2.50	2.50	2.42	2.42	2.42	-2.81%	25,274
Jan 23, 2026	2.50	2.51	2.49	2.49	2.49	0.40%	3,282
Jan 22, 2026	2.49	2.49	2.46	2.48	2.48	3.33%	2,126
Jan 21, 2026	2.44	2.48	2.40	2.40	2.40	-	71,992
Jan 20, 2026	2.23	2.44	2.23	2.40	2.40	5.26%	142,428
Jan 19, 2026	2.28	2.33	2.28	2.28	2.28	-	11,443
Jan 16, 2026	2.28	2.28	2.28	2.28	2.28	-2.15%	10
Jan 15, 2026	2.36	2.45	2.32	2.33	2.33	-2.51%	11,814
Jan 14, 2026	2.37	2.39	2.28	2.39	2.39	0.84%	26,517
Jan 13, 2026	2.37	2.37	2.37	2.37	2.37	-0.42%	2,578
Jan 12, 2026	2.35	2.38	2.35	2.38	2.38	1.28%	15,813
Jan 9, 2026	2.24	2.41	2.24	2.35	2.35	5.86%	96,414
Jan 8, 2026	2.26	2.30	2.22	2.22	2.22	-1.77%	17,282
Jan 7, 2026	2.22	2.26	2.22	2.26	2.26	1.80%	7,003
Jan 5, 2026	2.26	2.26	2.22	2.22	2.22	-	6,629
Dec 30, 2025	2.23	2.26	2.22	2.22	2.22	-2.20%	15,442
Dec 29, 2025	2.23	2.28	2.22	2.27	2.27	1.34%	13,741
Dec 23, 2025	2.22	2.24	2.22	2.24	2.24	0.90%	67
Dec 22, 2025	2.24	2.24	2.22	2.22	2.22	-0.89%	460
Dec 19, 2025	2.22	2.24	2.22	2.24	2.24	0.90%	9,298
Dec 18, 2025	2.22	2.22	2.22	2.22	2.22	-1.77%	10,270
Dec 17, 2025	2.22	2.26	2.22	2.26	2.26	1.80%	1,834
Dec 16, 2025	2.26	2.26	2.22	2.22	2.22	-0.45%	21,119
Dec 15, 2025	2.24	2.24	2.23	2.23	2.23	-2.62%	292
Dec 12, 2025	2.31	2.31	2.26	2.29	2.29	-0.87%	82
Dec 11, 2025	2.53	2.53	2.22	2.31	2.31	9.48%	26,775
Dec 10, 2025	2.00	2.52	2.00	2.11	2.11	2.43%	34,110
Dec 9, 2025	2.06	2.06	2.06	2.06	2.06	-	20,150
Dec 8, 2025	2.03	2.06	2.03	2.06	2.06	-	7,689